Timicoin TMC
Xếp hạng #?
12:43:16 17/09/2020
Timicoin (TMC)
Không theo dõi
Lịch sử giá Timicoin (TMC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02757 | $0.03157 | $0.02742 | $0.03129 | $5,860.50 | $9,632,964 |
| 2019-02-02 | $0.03125 | $0.03148 | $0.02550 | $0.02597 | $2,525.54 | $7,995,780 |
| 2019-02-03 | $0.02597 | $0.02865 | $0.02541 | $0.02610 | $3,768.11 | $8,036,099 |
| 2019-02-04 | $0.02617 | $0.02896 | $0.02048 | $0.02054 | $3,796.52 | $6,324,650 |
| 2019-02-05 | $0.02049 | $0.02714 | $0.005070 | $0.02300 | $27,535.87 | $7,294,367 |
| 2019-02-06 | $0.02307 | $0.02344 | $0.01674 | $0.02327 | $7,568.91 | $7,378,870 |
| 2019-02-07 | $0.02327 | $0.02335 | $0.01702 | $0.01786 | $17,135.79 | $5,665,460 |
| 2019-02-08 | $0.01790 | $0.01958 | $0.01595 | $0.01873 | $4,100.24 | $5,939,095 |
| 2019-02-09 | $0.01872 | $0.02049 | $0.01360 | $0.01715 | $8,791.70 | $5,438,881 |
| 2019-02-10 | $0.01716 | $0.01941 | $0.01624 | $0.01674 | $3,458.32 | $5,309,587 |
| 2019-02-11 | $0.01572 | $0.01926 | $0.01554 | $0.01614 | $42,090.33 | $5,118,728 |
| 2019-02-12 | $0.01617 | $0.01868 | $0.01603 | $0.01681 | $48,026.14 | $5,332,279 |
| 2019-02-13 | $0.01681 | $0.01794 | $0.01448 | $0.01672 | $3,968.26 | $5,302,070 |
| 2019-02-14 | $0.01669 | $0.01776 | $0.01435 | $0.01677 | $8,843.21 | $5,317,141 |
| 2019-02-15 | $0.01677 | $0.01970 | $0.01499 | $0.01548 | $10,144.51 | $4,908,359 |
| 2019-02-16 | $0.01549 | $0.01581 | $0.01526 | $0.01546 | $1,383.79 | $4,903,014 |
| 2019-02-17 | $0.01546 | $0.01606 | $0.007884 | $0.01550 | $10,040.62 | $4,916,479 |
| 2019-02-18 | $0.01551 | $0.01849 | $0.01479 | $0.01829 | $241,850 | $5,800,421 |
| 2019-02-19 | $0.01833 | $0.1046 | $0.01338 | $0.01383 | $15,016.30 | $4,387,523 |
| 2019-02-20 | $0.01383 | $0.01387 | $0.01325 | $0.01345 | $7,416.13 | $4,265,908 |
| 2019-02-21 | $0.01344 | $0.01362 | $0.01254 | $0.01286 | $10,655.57 | $4,079,159 |
| 2019-02-22 | $0.01285 | $0.01558 | $0.01265 | $0.01384 | $99,994.06 | $4,389,391 |
| 2019-02-23 | $0.01381 | $0.01518 | $0.01356 | $0.01504 | $7,731.44 | $4,771,130 |
| 2019-02-24 | $0.01506 | $0.01649 | $0.01306 | $0.01333 | $6,912.17 | $4,229,031 |
| 2019-02-25 | $0.01332 | $0.01360 | $0.01279 | $0.01337 | $14,943.97 | $4,241,426 |
| 2019-02-26 | $0.01335 | $0.01362 | $0.01300 | $0.01354 | $28,506.16 | $4,293,032 |
| 2019-02-27 | $0.01354 | $0.01373 | $0.01289 | $0.01326 | $17,918.71 | $4,204,967 |
| 2019-02-28 | $0.01326 | $0.01569 | $0.009511 | $0.01202 | $41,501.47 | $3,811,019 |